|
Closing price on 3/5/2019
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.21 |
| Volume |
54,700 |
| Split-adjusted Price |
5.55 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-0.08 / -1.04%
|
7.70
|
7.70
|
7.21
|
7.61
|
7.42
|
5.55
|
54,700
|
|
|
3/4/2019
|
-0.06 / -0.77%
|
7.78
|
7.78
|
7.50
|
7.69
|
7.52
|
5.61
|
10,100
|
|
|
3/1/2019
|
-0.04 / -0.51%
|
7.50
|
7.79
|
7.50
|
7.75
|
7.58
|
5.65
|
29,670
|
|
|
2/28/2019
|
+0.42 / +5.70%
|
7.20
|
7.80
|
7.20
|
7.79
|
7.42
|
5.68
|
330,450
|
|
|
2/27/2019
|
-0.01 / -0.14%
|
7.40
|
7.40
|
7.15
|
7.37
|
7.23
|
5.37
|
39,960
|
|
|
2/26/2019
|
-0.02 / -0.27%
|
7.40
|
7.40
|
7.10
|
7.38
|
7.26
|
5.38
|
113,350
|
|
|
2/25/2019
|
+0.41 / +5.87%
|
7.00
|
7.40
|
6.85
|
7.40
|
7.19
|
5.40
|
211,150
|
|
|
2/22/2019
|
+0.09 / +1.30%
|
6.80
|
6.99
|
6.80
|
6.99
|
6.86
|
5.10
|
41,110
|
|
|
2/21/2019
|
+0.04 / +0.58%
|
6.90
|
7.00
|
6.85
|
6.90
|
6.88
|
5.03
|
21,790
|
|
|
2/20/2019
|
0.00 / 0.00%
|
6.85
|
6.86
|
6.71
|
6.86
|
6.74
|
5.00
|
59,010
|
|
|
2/19/2019
|
-0.01 / -0.15%
|
6.84
|
6.90
|
6.80
|
6.86
|
6.81
|
5.00
|
21,160
|
|
|
2/18/2019
|
+0.09 / +1.33%
|
6.89
|
6.89
|
6.71
|
6.87
|
6.80
|
5.01
|
40,720
|
|
|
2/15/2019
|
+0.06 / +0.89%
|
6.72
|
6.80
|
6.70
|
6.78
|
6.75
|
4.94
|
10,210
|
|
|
2/14/2019
|
-0.18 / -2.61%
|
6.80
|
6.91
|
6.72
|
6.72
|
6.75
|
4.90
|
42,540
|
|
|
2/13/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.78
|
5.03
|
7,520
|
|
|
2/12/2019
|
+0.14 / +2.07%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
5.03
|
31,830
|
|
|
2/11/2019
|
+0.12 / +1.81%
|
6.51
|
6.78
|
6.51
|
6.76
|
6.69
|
4.93
|
21,660
|
|
|
2/1/2019
|
+0.10 / +1.53%
|
6.64
|
6.64
|
6.60
|
6.64
|
6.63
|
4.84
|
1,070
|
|
|
1/31/2019
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.50
|
6.54
|
6.53
|
4.77
|
21,440
|
|
|
1/30/2019
|
-0.25 / -3.68%
|
6.51
|
6.87
|
6.50
|
6.55
|
6.56
|
4.78
|
5,030
|
|
|
1/29/2019
|
+0.08 / +1.19%
|
6.86
|
6.86
|
6.51
|
6.80
|
6.55
|
4.96
|
31,610
|
|
|
1/28/2019
|
-0.26 / -3.72%
|
7.10
|
7.30
|
6.72
|
6.72
|
6.82
|
4.90
|
14,380
|
|
|
1/25/2019
|
-0.02 / -0.29%
|
6.99
|
6.99
|
6.73
|
6.98
|
6.86
|
5.09
|
36,140
|
|
|
1/24/2019
|
+0.07 / +1.01%
|
7.28
|
7.28
|
7.00
|
7.00
|
7.14
|
5.10
|
140
|
|
|
1/23/2019
|
-0.07 / -1.00%
|
6.90
|
7.00
|
6.81
|
6.93
|
6.82
|
5.05
|
13,350
|
|
|
1/22/2019
|
+0.05 / +0.72%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.81
|
5.10
|
13,060
|
|
|
1/21/2019
|
+0.25 / +3.73%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.98
|
5.07
|
14,900
|
|
|
1/18/2019
|
+0.02 / +0.30%
|
6.52
|
6.79
|
6.51
|
6.70
|
6.67
|
4.89
|
46,300
|
|
|
1/17/2019
|
+0.12 / +1.83%
|
6.56
|
6.68
|
6.50
|
6.68
|
6.52
|
4.87
|
10,120
|
|
|
1/16/2019
|
+0.01 / +0.15%
|
6.75
|
6.90
|
6.56
|
6.56
|
6.76
|
4.78
|
7,540
|
|
|